Spot 285.24
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.48 | 60.27 | 58.38 | +0.94 | 30.1% | 230 | 30.1% | -0.07 | 1.30 | 1.28 | 1.33 | — |
| — | 48.85 | 50.81 | 49.83 | +0.92 | 27.8% | 240 | 27.8% | -0.09 | 1.82 | 1.79 | 1.85 | — |
| — | 43.96 | 44.78 | 44.37 | +0.90 | 26.7% | 245 | 26.7% | -0.11 | 2.17 | 2.14 | 2.21 | — |
| — | 39.41 | 41.63 | 40.52 | +0.88 | 25.7% | 250 | 25.7% | -0.13 | 2.61 | 2.58 | 2.64 | — |
| — | 35.13 | 35.80 | 35.47 | +0.85 | 24.6% | 255 | 24.6% | -0.16 | 3.15 | 3.11 | 3.19 | — |
| — | 29.86 | 32.98 | 31.42 | +0.82 | 23.7% | 260 | 23.7% | -0.19 | 3.81 | 3.78 | 3.85 | — |
| — | 26.78 | 27.28 | 27.03 | +0.78 | 22.8% | 265 | 22.8% | -0.23 | 4.64 | 4.61 | 4.68 | — |
| — | 22.76 | 23.88 | 23.32 | +0.74 | 21.9% | 270 | 21.9% | -0.28 | 5.66 | 5.62 | 5.70 | — |
| — | 19.21 | 19.59 | 19.40 | +0.69 | 21.0% | 275 | 21.0% | -0.33 | 6.91 | 6.86 | 6.95 | — |
| — | 15.74 | 16.04 | 15.89 | +0.63 | 20.2% | 280 | 20.2% | -0.39 | 8.43 | 8.38 | 8.48 | — |
| — | 12.63 | 12.85 | 12.74 | +0.56 | 19.5% | 285 | 19.5% | -0.46 | 10.28 | 10.23 | 10.33 | — |
| — | 9.89 | 10.00 | 9.95 | +0.49 | 18.9% | 290 | 18.9% | -0.53 | 12.51 | 12.36 | 12.65 | — |
| — | 7.51 | 7.61 | 7.56 | +0.42 | 18.4% | 295 | 18.4% | -0.61 | 15.19 | 15.05 | 15.32 | — |
| — | 5.53 | 5.63 | 5.58 | +0.34 | 17.9% | 300 | 17.9% | -0.69 | 18.26 | 18.11 | 18.41 | — |
| — | 3.95 | 4.04 | 4.00 | +0.27 | 17.5% | 305 | 17.5% | -0.76 | 21.67 | 21.38 | 21.96 | — |
| — | 2.75 | 2.81 | 2.78 | +0.21 | 17.2% | 310 | 17.2% | -0.84 | 25.95 | 24.30 | 27.59 | — |
| — | 1.86 | 1.91 | 1.89 | +0.15 | 16.9% | 315 | 16.9% | -0.91 | 30.48 | 28.61 | 32.34 | — |
| — | 1.22 | 1.27 | 1.25 | +0.11 | 16.7% | 320 | 16.7% | -0.97 | 35.22 | 33.23 | 37.20 | — |
| — | 0.79 | 0.85 | 0.82 | +0.08 | 16.6% | 325 | 16.6% | -1.00 | 39.92 | 38.12 | 41.73 | — |
| — | 0.51 | 0.56 | 0.54 | +0.05 | 16.5% | 330 | 16.5% | -1.00 | 44.92 | 43.12 | 46.73 | — |
| — | 0.21 | 0.23 | 0.22 | +0.02 | 16.6% | 340 | 16.6% | -1.00 | 55.15 | 53.12 | 57.17 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.